146.40
-1.22(-0.83%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 145.06 | 146.4 | 146.4 | 147.34 | 144.47 | 668 |
October 16, 2025 | 147.26 | 147.62 | 147.62 | 147.62 | 147.26 | 491 |
October 15, 2025 | 146.4 | 147.22 | 147.22 | 147.72 | 146.4 | 18,534 |
October 14, 2025 | 142.38 | 144.29 | 144.29 | 144.29 | 142.38 | 81 |
October 13, 2025 | 141.44 | 143.19 | 143.19 | 143.76 | 141.44 | 14,365 |
October 10, 2025 | 145.08 | 141.2 | 141.2 | 145.2 | 141.2 | 41 |
October 09, 2025 | 145.96 | 145.23 | 145.23 | 145.96 | 145 | 234 |
October 08, 2025 | 144.56 | 145.53 | 145.53 | 145.53 | 144.19 | 1,153 |
October 07, 2025 | 147.8 | 146.5 | 146.5 | 147.93 | 146.5 | 189,334 |
October 06, 2025 | 146.94 | 147.92 | 147.92 | 148.17 | 146.94 | 459 |
October 03, 2025 | 145.86 | 145.91 | 145.91 | 145.91 | 145.86 | 74 |
October 02, 2025 | 145.82 | 146.18 | 146.18 | 146.94 | 145.82 | 189 |
October 01, 2025 | 139.79 | 141.88 | 141.88 | 141.88 | 139.79 | 2,406 |
September 30, 2025 | 139.32 | 140.55 | 140.55 | 140.56 | 139.32 | 1,471 |
September 29, 2025 | 139.5 | 139.5 | 139.5 | 139.5 | 139.5 | 276 |
September 26, 2025 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | 0 |
September 25, 2025 | 137.78 | 138.56 | 138.56 | 138.56 | 137.78 | 91 |
September 24, 2025 | 140 | 139.3 | 139.3 | 140.44 | 139.3 | 1,080 |
September 23, 2025 | 140.16 | 140.65 | 140.65 | 141.22 | 140 | 20,914 |
September 22, 2025 | 138.92 | 139.08 | 139.08 | 139.08 | 138.92 | 212 |
September 19, 2025 | 138.14 | 137.73 | 137.73 | 138.42 | 137.36 | 608 |
September 18, 2025 | 138.72 | 138.75 | 138.75 | 138.72 | 138.72 | 519 |
September 17, 2025 | 131.74 | 131.77 | 131.77 | 131.77 | 131.74 | 396 |
September 16, 2025 | 132.34 | 130.41 | 130.41 | 132.5 | 130.41 | 252 |
September 15, 2025 | 129.04 | 130.58 | 130.58 | 130.58 | 128.82 | 15,991 |
September 12, 2025 | 128.4 | 127.82 | 127.82 | 128.4 | 127.82 | 188 |
September 11, 2025 | 128.02 | 127.92 | 127.92 | 128.02 | 127.92 | 146 |
September 10, 2025 | 130.42 | 127.8 | 127.8 | 130.42 | 127.8 | 2,711 |
September 09, 2025 | 129.14 | 129 | 129 | 129.26 | 129 | 179 |
September 08, 2025 | 128.12 | 128.81 | 128.81 | 128.81 | 128.12 | 2 |
September 05, 2025 | 125.52 | 126.63 | 126.63 | 127.26 | 125.52 | 18,234 |
September 04, 2025 | 124.26 | 125.52 | 125.52 | 125.52 | 124.26 | 1,797 |
September 03, 2025 | 122.84 | 123.44 | 123.44 | 124.76 | 122.84 | 220,285 |
September 02, 2025 | 124.38 | 122.52 | 122.52 | 124.38 | 122.52 | 1,827 |
September 01, 2025 | 125.6 | 126.28 | 126.28 | 126.28 | 125.6 | 817 |
August 29, 2025 | 127.54 | 126.22 | 126.22 | 127.54 | 126.22 | 649 |
August 28, 2025 | 129.12 | 128.96 | 128.96 | 129.12 | 128.96 | 2 |
August 27, 2025 | 128.34 | 128.87 | 128.87 | 128.87 | 128.34 | 1,208 |
August 26, 2025 | 127.78 | 127.9 | 127.9 | 128.32 | 127.52 | 4,572 |
August 22, 2025 | 128.04 | 128.16 | 128.16 | 128.16 | 128.04 | 818 |
August 21, 2025 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | 0 |
August 20, 2025 | 127.3 | 127.26 | 127.26 | 127.3 | 127.26 | 4,400 |
August 19, 2025 | 128.28 | 128.53 | 128.53 | 128.53 | 128.24 | 19,980 |
August 18, 2025 | 127.21 | 127.44 | 127.44 | 127.46 | 127.21 | 20,256 |
August 15, 2025 | 128.16 | 127.92 | 127.92 | 128.16 | 127.58 | 262,170 |
August 14, 2025 | 128.74 | 128.44 | 128.44 | 128.98 | 128.42 | 2,507 |
August 13, 2025 | 128.4 | 128.53 | 128.53 | 128.53 | 128.4 | 692,700 |
August 12, 2025 | 127.02 | 127.09 | 127.09 | 127.19 | 126.38 | 1,050 |
August 11, 2025 | 130 | 129.46 | 129.46 | 130 | 129.46 | 2 |
August 08, 2025 | 129.38 | 129.59 | 129.59 | 129.59 | 129.1 | 14 |
August 07, 2025 | 130.1 | 129.74 | 129.74 | 130.1 | 129.74 | 16 |
August 06, 2025 | 127.98 | 127.03 | 127.03 | 127.98 | 127.03 | 255 |
August 05, 2025 | 128.12 | 127.53 | 127.53 | 128.46 | 127.53 | 297 |
August 04, 2025 | 126.86 | 126.81 | 126.81 | 126.86 | 126.81 | 122 |
August 01, 2025 | 128.44 | 126.48 | 126.48 | 128.44 | 126.48 | 60 |
July 31, 2025 | 131.36 | 129.87 | 129.87 | 131.36 | 129.76 | 200 |
July 30, 2025 | 131.36 | 131.48 | 131.48 | 131.48 | 131.36 | 12 |
July 29, 2025 | 130.98 | 130.69 | 130.69 | 131.44 | 130.69 | 63 |
July 28, 2025 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | 0 |
July 25, 2025 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | 0 |